MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2024-05-10 | 14.10 | 0.01 | 2.75 | 0.00 | - | 1 | 1 | 372.46% |
| MSTR240517C02900000 | 2024-05-02 10:59AM EDT | 2024-05-17 | 0.77 | 0.00 | 0.36 | 0.00 | - | 2 | 137 | 166.60% |
| MSTR240524C02900000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 1.37 | 0.00 | 3.30 | 0.00 | - | 9 | 0 | 159.79% |
| MSTR240531C02900000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 1.80 | 0.05 | 5.40 | -1.80 | -50.00% | 1 | 105 | 143.24% |
| MSTR240621C02900000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 13.30 | 6.50 | 12.35 | 0.00 | - | 1 | 124 | 125.98% |
| MSTR240719C02900000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 31.90 | 25.50 | 29.95 | -1.90 | -5.62% | 1 | 20 | 122.08% |
| MSTR241018C02900000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 121.00 | 92.00 | 101.00 | 0.00 | - | 1 | 154 | 113.92% |
| MSTR241115C02900000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 80.00 | 110.35 | 121.80 | 0.00 | - | 2 | 15 | 112.00% |
| MSTR250117C02900000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 212.70 | 150.15 | 165.00 | 0.00 | - | 1 | 48 | 108.66% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2025-02-21 | 205.03 | 170.00 | 182.90 | 0.00 | - | 2 | 9 | 106.53% |
| MSTR251219C02900000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 208.00 | 306.00 | 326.00 | 0.00 | - | 1 | 6 | 97.14% |
| MSTR260116C02900000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 350.00 | 310.00 | 325.00 | 0.00 | - | 2 | 65 | 95.14% |
| MSTR260618C02900000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 285.20 | 360.00 | 380.00 | 0.00 | - | 16 | 88 | 92.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,636.20 | 1,654.00 | 0.00 | - | 2 | 6 | 103.89% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 55.67% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 92.45% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 85.00% |
© 2024 Yahoo. All rights reserved.